Skip to main content
Synopsys, Inc. (SNPS)
NASDAQ: SNPS · Real-Time Price · USD
474.84
-19.13 (-3.87%)
Feb 21, 2025, 4:00 PM EST - Market closed

Synopsys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025502.41505.17493.48493.97493.97-1.40%1,271,057
Feb 19, 2025521.27521.27486.57500.98500.98-4.58%2,417,929
Feb 18, 2025527.96528.00516.07525.00525.000.47%1,119,013
Feb 14, 2025527.36527.66519.41522.53522.53-1.09%943,782
Feb 13, 2025509.71529.37508.31528.29528.293.65%1,049,392
Feb 12, 2025513.58517.72507.95509.71509.71-3.67%979,955
Feb 11, 2025526.81530.03524.58529.14529.14-0.41%431,565
Feb 10, 2025527.85536.21526.27531.33531.331.05%769,141
Feb 7, 2025536.00545.65522.00525.82525.82-1.38%703,270
Feb 6, 2025530.99536.04528.88533.18533.180.90%683,793
Feb 5, 2025524.57529.64515.79528.42528.420.87%547,719
Feb 4, 2025516.91524.35514.82523.88523.880.70%859,649
Feb 3, 2025511.69526.11510.00520.25520.25-1.00%765,361
Jan 31, 2025528.26533.98523.47525.48525.48-0.17%1,095,262
Jan 30, 2025515.90528.15515.74526.36526.362.66%741,343
Jan 29, 2025523.61523.96511.22512.71512.71-2.55%891,711
Jan 28, 2025510.20527.84504.00526.12526.123.01%1,606,526
Jan 27, 2025523.28530.00502.19510.73510.73-6.49%1,840,160
Jan 24, 2025552.89553.27542.15546.19546.19-0.97%880,537
Jan 23, 2025540.76556.31537.87551.54551.541.26%1,524,635
Jan 22, 2025531.21547.40531.21544.70544.702.82%1,091,938
Jan 21, 2025532.00535.48527.07529.75529.750.58%1,193,624
Jan 17, 2025529.23529.95523.88526.70526.702.11%1,240,805
Jan 16, 2025512.25523.88508.38515.81515.811.70%1,160,189
Jan 15, 2025501.46510.95501.28507.19507.193.43%1,129,226
Jan 14, 2025492.66494.78484.66490.36490.360.60%833,524
Jan 13, 2025489.08493.40485.21487.43487.43-1.04%891,345
Jan 10, 2025496.89498.33485.11492.54492.54-1.88%1,281,719
Jan 8, 2025491.42502.79490.41502.00502.002.95%1,266,796
Jan 7, 2025501.59502.79485.79487.62487.62-2.68%1,213,045
Jan 6, 2025499.66509.09498.22501.06501.061.49%881,501
Jan 3, 2025488.22494.88485.35493.71493.712.27%786,627
Jan 2, 2025494.04494.53479.00482.75482.75-0.54%808,410
Dec 31, 2024487.70489.06483.56485.36485.36-0.28%628,295
Dec 30, 2024485.99491.56478.84486.74486.74-0.85%657,984
Dec 27, 2024490.85495.20485.07490.91490.91-0.99%654,839
Dec 26, 2024495.15500.83494.76495.82495.82-0.87%542,270
Dec 24, 2024494.24500.51492.20500.16500.161.54%426,471
Dec 23, 2024493.92507.95488.66492.58492.580.08%1,127,128
Dec 20, 2024486.82501.56483.50492.18492.18-0.24%2,198,792
Dec 19, 2024502.39509.98493.01493.35493.35-0.22%1,133,010
Dec 18, 2024512.73519.43492.25494.43494.43-3.41%1,098,884
Dec 17, 2024520.35524.73510.98511.87511.87-1.96%1,444,802
Dec 16, 2024507.39525.33505.50522.11522.112.72%1,319,497
Dec 13, 2024507.75516.00499.25508.28508.28-0.67%1,215,481
Dec 12, 2024512.05514.98508.08511.73511.73-0.06%729,625
Dec 11, 2024511.35515.87509.36512.06512.061.33%1,005,276
Dec 10, 2024505.00507.65495.40505.32505.32-0.62%1,784,969
Dec 9, 2024515.29517.71504.80508.49508.49-1.70%1,896,439
Dec 6, 2024518.85529.80515.68517.28517.280.39%2,336,524
Dec 5, 2024544.52558.87513.09515.29515.29-12.37%5,081,488
Dec 4, 2024580.00592.99577.77588.00588.003.12%1,845,836
Dec 3, 2024560.36570.79559.21570.19570.190.75%765,699
Dec 2, 2024555.93566.94554.84565.93565.931.33%742,639
Nov 29, 2024548.14565.27547.17558.49558.491.96%598,563
Nov 27, 2024552.73552.73542.89547.74547.74-1.12%771,595
Nov 26, 2024562.65562.81549.58553.95553.95-1.41%767,734
Nov 25, 2024569.41570.28557.62561.87561.87-0.57%918,776
Nov 22, 2024557.88568.41555.81565.07565.071.28%899,970
Nov 21, 2024549.06560.55543.54557.94557.943.02%864,811
Nov 20, 2024535.85542.16528.60541.56541.561.41%734,542
Nov 19, 2024516.85535.00515.00534.02534.021.92%571,564
Nov 18, 2024523.68530.98518.92523.98523.980.62%895,258
Nov 15, 2024542.14542.14519.66520.75520.75-5.03%1,025,738
Nov 14, 2024555.18557.41541.66548.31548.31-1.73%796,254
Nov 13, 2024550.26567.01550.08557.96557.960.81%636,142
Nov 12, 2024551.30555.87548.74553.47553.47-0.50%607,213
Nov 11, 2024559.50561.55553.29556.26556.26-0.94%617,576
Nov 8, 2024573.84573.84559.90561.55561.55-2.10%967,233
Nov 7, 2024560.00574.64557.82573.59573.593.70%1,115,043
Nov 6, 2024536.40554.84534.29553.15553.155.97%1,319,046
Nov 5, 2024527.35532.36521.15521.98521.98-0.48%627,645
Nov 4, 2024521.60527.25516.98524.52524.521.18%583,014
Nov 1, 2024508.83521.60508.83518.40518.400.93%901,695
Oct 31, 2024531.97531.97512.83513.61513.61-4.25%1,211,522
Oct 30, 2024526.20536.87523.28536.42536.421.36%1,240,206
Oct 29, 2024511.00531.38509.35529.21529.216.66%1,267,159
Oct 28, 2024505.16505.21495.91496.18496.18-1.08%638,157
Oct 25, 2024500.22508.36498.63501.58501.581.28%639,879
Oct 24, 2024497.07500.65491.12495.25495.250.37%662,176
Oct 23, 2024498.14502.42489.77493.41493.41-1.79%653,297
Oct 22, 2024500.90503.55495.39502.41502.41-0.63%771,108
Oct 21, 2024501.93507.50501.12505.59505.59-0.28%820,306
Oct 18, 2024500.65513.68499.05507.03507.030.46%862,658
Oct 17, 2024511.24514.72501.50504.69504.690.67%1,124,774
Oct 16, 2024515.97515.97495.50501.35501.35-3.13%1,662,007
Oct 15, 2024548.30550.59515.69517.56517.56-5.11%1,493,630
Oct 14, 2024544.31547.13541.64545.46545.461.03%931,632
Oct 11, 2024531.98541.23530.00539.92539.921.28%825,910
Oct 10, 2024526.08536.42525.34533.08533.080.77%931,959
Oct 9, 2024517.37530.40516.39529.00529.002.17%936,322
Oct 8, 2024498.70518.17498.24517.76517.764.63%1,151,446
Oct 7, 2024493.00497.14489.45494.87494.87-0.85%826,615
Oct 4, 2024509.62510.30496.10499.12499.120.75%637,006
Oct 3, 2024490.58499.15490.58495.41495.41-0.28%865,234
Oct 2, 2024493.91506.27493.28496.82496.820.25%644,973
Oct 1, 2024507.54508.36490.56495.56495.56-2.14%1,117,098
Sep 30, 2024511.48511.48502.10506.39506.39-1.35%835,061
Sep 27, 2024519.14519.14509.08513.31513.31-0.41%528,289
Sep 26, 2024523.98525.49509.20515.40515.400.99%891,195